致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 14.50 | 14.68 | 0.11 | 0.75% | 14.50 | 14.69 | 7318 | 1068 | 0.56% |
| 2025-07-31 | 14.74 | 14.57 | -0.19 | -1.29% | 14.48 | 14.80 | 12985 | 1902 | 0.99% |
| 2025-07-30 | 14.87 | 14.76 | -0.11 | -0.74% | 14.71 | 14.93 | 7571 | 1118 | 0.58% |
| 2025-07-29 | 14.97 | 14.87 | -0.08 | -0.54% | 14.75 | 14.97 | 11009 | 1631 | 0.84% |
| 2025-07-28 | 14.95 | 14.95 | 0.02 | 0.13% | 14.87 | 14.98 | 9011 | 1344 | 0.69% |
| 2025-07-25 | 14.76 | 14.93 | 0.18 | 1.22% | 14.72 | 14.98 | 15446 | 2296 | 1.18% |
| 2025-07-24 | 14.69 | 14.75 | 0.06 | 0.41% | 14.57 | 14.83 | 14368 | 2115 | 1.10% |
| 2025-07-23 | 14.88 | 14.69 | -0.23 | -1.54% | 14.61 | 14.91 | 16878 | 2496 | 1.29% |
| 2025-07-22 | 14.97 | 14.92 | -0.05 | -0.33% | 14.87 | 14.98 | 13076 | 1950 | 1.00% |
| 2025-07-21 | 14.90 | 14.97 | 0.00 | 0.00% | 14.90 | 15.00 | 15444 | 2309 | 1.18% |
| 2025-07-18 | 14.91 | 14.97 | 0.00 | 0.00% | 14.85 | 15.01 | 20128 | 3003 | 1.54% |
| 2025-07-17 | 14.98 | 14.97 | -0.01 | -0.07% | 14.83 | 15.01 | 14159 | 2112 | 1.08% |
| 2025-07-16 | 14.90 | 14.98 | 0.04 | 0.27% | 14.88 | 15.00 | 13663 | 2040 | 1.05% |
| 2025-07-15 | 15.16 | 14.94 | -0.34 | -2.23% | 14.75 | 15.16 | 19592 | 2928 | 1.50% |
| 2025-07-14 | 15.17 | 15.28 | 0.15 | 0.99% | 15.11 | 15.38 | 14616 | 2218 | 1.12% |
| 2025-07-11 | 14.98 | 15.13 | 0.11 | 0.73% | 14.92 | 15.17 | 16083 | 2422 | 1.23% |
| 2025-07-10 | 14.95 | 15.02 | 0.06 | 0.40% | 14.95 | 15.04 | 16354 | 2452 | 1.25% |
| 2025-07-09 | 15.00 | 14.96 | -0.03 | -0.20% | 14.89 | 15.12 | 20244 | 3030 | 1.55% |
| 2025-07-08 | 15.02 | 14.99 | 0.04 | 0.27% | 14.77 | 15.06 | 23206 | 3453 | 1.78% |
| 2025-07-07 | 14.95 | 14.95 | 0.03 | 0.20% | 14.82 | 15.06 | 11859 | 1768 | 0.91% |
| 2025-07-04 | 14.90 | 14.92 | -0.05 | -0.33% | 14.81 | 15.07 | 8405 | 1252 | 0.64% |
| 2025-07-03 | 15.31 | 14.97 | -0.33 | -2.16% | 14.91 | 15.31 | 17238 | 2597 | 1.32% |
| 2025-07-02 | 15.15 | 15.30 | -0.15 | -0.97% | 15.07 | 15.41 | 16962 | 2575 | 1.30% |
| 2025-07-01 | 15.18 | 15.45 | 0.31 | 2.05% | 15.08 | 15.85 | 26349 | 4075 | 2.02% |
| 2025-06-30 | 14.73 | 15.14 | 0.42 | 2.85% | 14.40 | 15.14 | 28011 | 4170 | 2.14% |
| 2025-06-27 | 14.70 | 14.72 | 0.01 | 0.07% | 14.63 | 14.96 | 20662 | 3048 | 1.58% |
| 2025-06-26 | 14.73 | 14.71 | 0.00 | 0.00% | 14.58 | 14.80 | 15300 | 2244 | 1.17% |
| 2025-06-25 | 14.75 | 14.71 | 0.00 | 0.00% | 14.55 | 14.84 | 14027 | 2063 | 1.07% |
| 2025-06-24 | 14.49 | 14.71 | 0.23 | 1.59% | 14.28 | 14.86 | 34588 | 5051 | 2.65% |
| 2025-06-23 | 14.80 | 14.48 | -0.27 | -1.83% | 14.40 | 14.85 | 29322 | 4278 | 2.24% |
| 2025-06-20 | 14.37 | 14.75 | 0.40 | 2.79% | 14.37 | 14.99 | 43747 | 6423 | 3.35% |
| 2025-06-19 | 14.61 | 14.35 | -0.38 | -2.58% | 14.21 | 14.86 | 26888 | 3899 | 2.06% |
| 2025-06-18 | 14.84 | 14.73 | -0.03 | -0.20% | 14.62 | 15.20 | 36923 | 5476 | 2.83% |
| 2025-06-17 | 14.54 | 14.76 | 0.29 | 2.00% | 14.44 | 14.92 | 31029 | 4556 | 2.37% |
| 2025-06-16 | 14.43 | 14.47 | 0.05 | 0.35% | 14.39 | 14.65 | 16988 | 2462 | 1.30% |
| 2025-06-13 | 14.44 | 14.42 | -0.14 | -0.96% | 14.18 | 14.65 | 24002 | 3456 | 1.84% |
| 2025-06-12 | 14.10 | 14.56 | 0.32 | 2.25% | 14.10 | 14.67 | 39962 | 5796 | 3.06% |
| 2025-06-11 | 14.00 | 14.24 | 0.20 | 1.42% | 13.96 | 14.27 | 28487 | 4025 | 2.18% |
| 2025-06-10 | 14.02 | 14.04 | -0.01 | -0.07% | 13.74 | 14.13 | 31425 | 4398 | 2.40% |
| 2025-06-09 | 13.87 | 14.05 | 0.24 | 1.74% | 13.83 | 14.17 | 33843 | 4731 | 2.59% |
| 2025-06-06 | 13.61 | 13.81 | 0.11 | 0.80% | 13.56 | 13.85 | 24501 | 3362 | 1.87% |
| 2025-06-05 | 13.65 | 13.70 | -0.02 | -0.15% | 13.51 | 13.73 | 25082 | 3411 | 1.92% |
| 2025-06-04 | 13.50 | 13.72 | 0.16 | 1.18% | 13.44 | 13.80 | 25858 | 3533 | 1.98% |
| 2025-06-03 | 13.88 | 13.56 | -0.35 | -2.52% | 13.43 | 13.88 | 36964 | 5018 | 2.83% |
| 2025-05-30 | 14.01 | 13.91 | -0.34 | -2.39% | 13.80 | 14.28 | 42212 | 5926 | 3.23% |
| 2025-05-29 | 14.98 | 14.25 | -0.46 | -3.13% | 14.15 | 14.98 | 92851 | 13561 | 7.11% |
| 2025-05-28 | 14.71 | 14.71 | 0.70 | 5.00% | 14.71 | 14.71 | 17448 | 2566 | 1.34% |
| 2025-05-27 | 14.01 | 14.01 | 0.67 | 5.02% | 14.01 | 14.01 | 32897 | 4608 | 2.52% |
| 2025-05-26 | 13.16 | 13.34 | 0.32 | 2.46% | 13.03 | 13.34 | 22066 | 2913 | 1.69% |
| 2025-05-23 | 13.60 | 13.02 | -0.58 | -4.26% | 13.01 | 13.61 | 32959 | 4363 | 2.52% |
| 2025-05-22 | 13.53 | 13.60 | 0.10 | 0.74% | 13.40 | 14.06 | 36163 | 4966 | 2.77% |
| 2025-05-21 | 13.45 | 13.50 | 0.05 | 0.37% | 13.23 | 13.55 | 24690 | 3314 | 1.89% |
| 2025-05-20 | 13.27 | 13.45 | 0.20 | 1.51% | 13.15 | 13.55 | 27141 | 3635 | 2.08% |
| 2025-05-19 | 12.97 | 13.25 | 0.43 | 3.35% | 12.85 | 13.30 | 35514 | 4652 | 2.72% |
| 2025-05-16 | 13.05 | 12.82 | -0.51 | -3.83% | 12.80 | 13.10 | 42934 | 5545 | 3.29% |
| 2025-05-15 | 13.17 | 13.33 | 0.23 | 1.76% | 13.17 | 13.76 | 63858 | 8698 | 4.89% |
| 2025-05-14 | 13.49 | 13.10 | -0.41 | -3.03% | 13.06 | 13.56 | 43032 | 5677 | 3.29% |
| 2025-05-13 | 14.14 | 13.51 | -0.63 | -4.46% | 13.43 | 14.20 | 41716 | 5774 | 3.19% |
| 2025-05-12 | 13.96 | 14.14 | 0.28 | 2.02% | 13.60 | 14.30 | 57758 | 8042 | 4.42% |
| 2025-05-09 | 13.45 | 13.86 | 0.11 | 0.80% | 13.35 | 13.93 | 77414 | 10511 | 5.92% |
| 2025-05-08 | 13.60 | 13.75 | -0.57 | -3.98% | 13.60 | 14.32 | 154415 | 21206 | 11.82% |
| 2025-05-07 | 14.32 | 14.32 | -0.75 | -4.98% | 14.32 | 14.32 | 3318 | 475 | 0.25% |
| 2025-05-06 | 15.07 | 15.07 | -0.79 | -4.98% | 15.07 | 15.07 | 825 | 124 | 0.06% |
| 2025-04-30 | 15.86 | 15.86 | -0.83 | -4.97% | 15.86 | 15.86 | 428 | 67 | 0.03% |
| 2025-04-28 | 17.54 | 16.69 | -1.24 | -6.92% | 16.32 | 17.90 | 50613 | 8501 | 3.87% |
| 2025-04-25 | 17.60 | 17.93 | 0.33 | 1.88% | 17.37 | 18.49 | 44423 | 7998 | 3.40% |
| 2025-04-24 | 16.81 | 17.60 | 0.59 | 3.47% | 16.55 | 17.77 | 39489 | 6791 | 3.02% |